Zhejiang Yonghe Refrigerant Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.180	26.200	24.500	24.800	23.807	2,719,698
2024-01-19	26.590	27.030	25.880	26.180	25.132	2,470,496
2024-01-18	26.060	26.850	25.780	26.800	25.727	3,294,356
2024-01-17	26.090	27.300	25.720	26.380	25.324	3,783,012
2024-01-16	25.370	26.210	24.880	26.180	25.132	2,964,280
2024-01-15	26.420	26.420	26.420	26.420	25.363	0
2024-01-12	26.490	27.490	26.370	26.420	25.363	4,517,657
2024-01-11	27.070	27.380	26.040	27.070	25.987	6,093,015
2024-01-10	27.100	28.300	27.100	27.350	26.255	5,310,734
2024-01-09	27.790	28.000	26.820	27.510	26.409	6,889,163
2024-01-08	27.170	28.350	27.000	28.260	27.129	10,519,478
2024-01-05	25.200	27.700	25.190	26.710	25.641	8,585,640
2024-01-04	24.770	26.180	24.710	25.460	24.441	5,457,260
2024-01-03	24.600	25.300	24.430	24.680	23.692	2,058,765
2024-01-02	24.990	25.210	24.670	24.700	23.711	1,495,557
2023-12-29	24.520	25.170	24.410	25.010	24.009	1,578,857
2023-12-28	23.980	24.680	23.750	24.570	23.587	2,247,170
2023-12-27	23.820	24.180	23.640	23.980	23.020	1,344,293
2023-12-26	24.100	24.350	23.750	23.820	22.867	1,396,993
2023-12-25	24.210	24.560	23.950	24.100	23.135	1,393,793
2023-12-22	24.500	24.780	24.090	24.400	23.423	1,352,853
2023-12-21	24.430	24.590	24.000	24.530	23.548	1,503,893
2023-12-20	24.830	24.990	24.400	24.400	23.423	1,045,055
2023-12-19	25.120	25.200	24.540	24.730	23.740	1,470,340
2023-12-18	24.830	25.480	24.610	25.120	24.115	1,982,490
2023-12-15	25.550	25.950	24.980	25.100	24.095	1,728,160
2023-12-14	25.200	26.000	25.200	25.490	24.470	2,860,328
2023-12-13	25.480	25.800	25.110	25.190	24.182	2,166,085
2023-12-12	25.200	25.940	24.550	25.710	24.681	4,309,475
2023-12-11	24.700	25.090	24.190	24.880	23.884	2,859,267
2023-12-08	25.100	25.250	24.550	24.710	23.721	1,894,467
2023-12-07	25.340	25.380	24.900	25.150	24.143	2,209,880
2023-12-06	25.490	25.850	25.170	25.220	24.211	2,125,967
2023-12-05	26.050	26.260	25.400	25.430	24.412	2,245,283
2023-12-04	25.190	26.320	25.190	26.120	25.075	3,259,073
2023-12-01	25.650	25.770	25.150	25.450	24.431	2,666,147
2023-11-30	26.300	26.430	25.440	25.770	24.739	3,730,240
2023-11-29	26.580	26.890	26.340	26.430	25.372	3,049,909
2023-11-28	26.700	27.010	26.340	26.800	25.727	3,582,512
2023-11-27	26.720	27.340	26.140	26.640	25.574	6,459,873
2023-11-24	26.100	27.780	26.100	26.640	25.574	13,439,111
2023-11-23	24.590	26.000	24.590	26.000	24.959	6,412,303
2023-11-22	24.100	24.250	23.620	23.640	22.694	1,634,860
2023-11-21	24.170	24.510	24.100	24.210	23.241	1,582,580
2023-11-20	24.010	24.330	23.820	24.210	23.241	2,191,620
2023-11-17	23.520	24.080	23.520	23.970	23.011	1,969,509
2023-11-16	24.160	24.340	23.630	23.850	22.895	2,642,983
2023-11-15	23.590	24.580	23.580	24.180	23.212	4,276,428
2023-11-14	23.550	23.760	23.200	23.450	22.511	1,523,900
2023-11-13	23.560	23.640	23.210	23.400	22.463	1,480,320
2023-11-10	23.640	23.780	23.410	23.560	22.617	1,132,800
2023-11-09	23.790	23.930	23.610	23.730	22.780	1,592,670
2023-11-08	23.950	24.040	23.580	23.730	22.780	1,716,445
2023-11-07	23.520	24.050	23.250	23.910	22.953	2,151,506
2023-11-06	23.370	23.780	23.080	23.540	22.598	2,249,820
2023-11-03	22.810	23.430	22.810	23.150	22.223	2,007,720
2023-11-02	23.370	23.370	22.800	22.810	21.897	1,670,400
2023-11-01	23.390	23.570	22.900	23.120	22.195	1,913,380
2023-10-31	23.580	23.710	23.020	23.390	22.454	1,930,020
2023-10-30	23.290	23.750	23.000	23.640	22.694	2,737,901

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2500 CNY
2026-05-29	0.4500 CNY
2025-06-13	0.2500 CNY
2024-07-16	0.1500 CNY
2023-06-16	0.3500 CNY
2022-06-07	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.